HealthStream, Inc. - HSTM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	33.06	33.28	33.28	33.36	32.67	133,709
April 24, 2025	32.52	33.21	33.21	33.29	32.39	119,338
April 23, 2025	32.53	32.56	32.56	32.99	32.5	122,000
April 22, 2025	31.89	32.16	32.16	32.23	31.8	109,414
April 21, 2025	32.2	31.68	31.72	32.4	31.56	115,588
April 17, 2025	32.32	32.39	32.39	32.64	32.17	112,100
April 16, 2025	32.7	32.47	32.47	32.82	32.38	150,684
April 15, 2025	32.29	32.7	32.7	32.8	32.29	127,800
April 14, 2025	32.57	32.38	32.38	32.75	32.15	168,800
April 11, 2025	31.74	32.14	32.14	32.35	31.12	160,098
April 10, 2025	31.38	31.34	31.34	31.63	30.78	159,721
April 09, 2025	30.63	31.79	31.79	32.36	30.38	207,707
April 08, 2025	31.65	30.9	30.9	31.69	30.55	215,320
April 07, 2025	30.48	30.63	30.63	31.69	29.83	217,900
April 04, 2025	31.14	31.26	31.26	31.67	30.99	216,333
April 03, 2025	32.36	31.89	31.89	32.66	31.83	231,652
April 02, 2025	31.89	32.45	32.45	32.54	31.82	140,700
April 01, 2025	31.95	32.28	32.28	32.42	31.61	143,883
March 31, 2025	31.85	32.18	32.18	32.32	31.4	176,646
March 28, 2025	32.22	32.03	32.03	32.22	31.92	84,319
March 27, 2025	31.6	32.09	32.09	32.27	31.6	135,232
March 26, 2025	32.04	31.9	31.9	32.11	31.9	79,223
March 25, 2025	31.97	32.01	32.01	32.27	31.86	107,816
March 24, 2025	31.97	32.03	32.03	32.23	31.65	102,700
March 21, 2025	31.4	31.55	31.55	32.13	30.94	466,418
March 20, 2025	31.36	31.75	31.75	31.79	31.36	171,614
March 19, 2025	31.26	31.56	31.56	31.79	31.21	284,246
March 18, 2025	30.92	31.37	31.37	31.44	30.55	256,500
March 17, 2025	31.04	31.04	31.04	31.24	30.33	178,400
March 14, 2025	31.05	31.06	31.06	31.68	30.67	157,400
March 13, 2025	32.1	31.06	31.06	32.2	31.05	125,800
March 12, 2025	32.48	32.03	32.03	32.48	31	182,680
March 11, 2025	32.35	30.98	30.98	32.35	30.98	218,900
March 10, 2025	32.65	31.57	31.57	32.77	31.55	195,868
March 07, 2025	32.48	32.83	32.83	33.43	32.41	150,107
March 06, 2025	33.03	32.91	32.91	33.68	32.91	262,500
March 05, 2025	33.34	33.23	33.23	33.72	33.1	184,400
March 04, 2025	33.31	33.64	33.64	34.08	33.2	234,100
March 03, 2025	33.63	33.44	33.44	33.7	33.13	238,105
February 28, 2025	33.23	33.77	33.77	33.9	32.09	197,709
February 27, 2025	32.48	33.27	33.27	33.3	31.11	213,142
February 26, 2025	32.33	32.68	32.68	32.74	31.94	129,344
February 25, 2025	32.06	32.37	32.37	33.29	30.4	207,500
February 24, 2025	33.01	32.35	32.35	33.33	32.3	123,331
February 21, 2025	33.78	32.88	32.88	33.85	32.63	154,900
February 20, 2025	33.59	33.58	33.58	33.84	33.3	99,400
February 19, 2025	33.84	33.8	33.8	34.06	33.59	97,028
February 18, 2025	33.91	33.99	33.99	34.23	33.64	141,515
February 14, 2025	34	33.95	33.95	34.24	33.92	72,517
February 13, 2025	33.48	33.93	33.93	33.99	33.24	153,826
February 12, 2025	33.59	33.22	33.22	34.18	33.22	110,712
February 11, 2025	33.34	33.94	33.94	34.04	33.3	120,500
February 10, 2025	33.18	33.5	33.5	33.5	32.84	214,000
February 07, 2025	32.93	33.18	33.18	33.3	32.69	88,241
February 06, 2025	33.4	33.05	33.05	33.78	32.64	98,300
February 05, 2025	33.28	33.39	33.39	33.39	32.79	168,121
February 04, 2025	32.68	33.33	33.33	33.37	32.65	75,400
February 03, 2025	32.28	32.79	32.79	33.03	31.5	162,138
January 31, 2025	32.7	32.65	32.65	33.06	32.48	118,946
January 30, 2025	32.64	32.82	32.82	32.97	32.64	103,200

HealthStream, Inc. (HSTM) NASDAQ